Stockscreener 앱 받기
147.29
0.16%
-0.23
시간 외 거래:
147.29
Quaker Houghton 주식 (KWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-09 | $150.7 | $146.5 | $4.11 | 161,549.0 | -0.16% |
| 2026-07-08 | $154.8 | $144.6 | $10.25 | 192,365.0 | -3.84% |
| 2026-07-07 | $159.4 | $152.9 | $6.48 | 235,538.0 | -3.78% |
| 2026-07-06 | $162.0 | $157.3 | $4.62 | 179,380.0 | -1.07% |
| 2026-07-02 | $163.5 | $159.1 | $4.38 | 139,977.0 | -0.06% |
| 2026-07-01 | $162.5 | $156.2 | $6.30 | 153,028.0 | +1.50% |
| 2026-06-30 | $162.2 | $157.0 | $5.20 | 204,639.0 | +1.40% |
| 2026-06-29 | $159.6 | $152.4 | $7.21 | 182,716.0 | -2.46% |
| 2026-06-26 | $160.7 | $152.7 | $7.99 | 683,850.0 | +2.58% |
| 2026-06-25 | $156.7 | $153.5 | $3.16 | 105,677.0 | +1.91% |
| 2026-06-24 | $154.1 | $146.2 | $7.91 | 214,132.0 | +4.88% |
| 2026-06-23 | $151.9 | $146.3 | $5.52 | 120,762.0 | -2.48% |
| 2026-06-22 | $151.1 | $148.5 | $2.65 | 118,409.0 | +0.04% |
| 2026-06-18 | $151.4 | $148.2 | $3.16 | 164,303.0 | +1.40% |
| 2026-06-17 | $150.3 | $146.8 | $3.56 | 157,568.0 | -0.52% |
| 2026-06-16 | $150.3 | $147.3 | $3.02 | 136,942.0 | +1.10% |
| 2026-06-15 | $149.7 | $143.3 | $6.37 | 103,293.0 | +1.95% |
| 2026-06-12 | $146.5 | $143.3 | $3.26 | 187,750.0 | +0.69% |
| 2026-06-11 | $143.5 | $138.2 | $5.30 | 118,989.0 | +4.97% |
| 2026-06-10 | $144.9 | $136.3 | $8.59 | 179,659.0 | -4.38% |
| 2026-06-09 | $147.1 | $140.2 | $6.92 | 195,357.0 | -0.19% |
Quaker Houghton 주식 (KWR) 연도별 가격 이력
이 심층 분석에서는 Quaker Houghton 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quaker Houghton 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quaker Houghton 주식 (KWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $163.5 | $144.6 | $18.91 | 1,223,386.0 | -7.29% |
| 2026-06 | $162.2 | $136.3 | $25.85 | 3,663,914.0 | +10.69% |
| 2026-05 | $150.6 | $130.4 | $20.22 | 3,223,735.0 | +5.62% |
| 2026-04 | $145.5 | $114.3 | $31.20 | 3,692,392.0 | +9.39% |
| 2026-03 | $148.0 | $112.2 | $35.85 | 3,954,516.0 | -15.51% |
| 2026-02 | $183.0 | $143.8 | $39.23 | 3,620,300.0 | -4.36% |
| 2026-01 | $162.1 | $137.3 | $24.83 | 2,196,527.0 | +11.97% |
Quaker Houghton 주식 (KWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $147.0 | $132.2 | $14.87 | 2,771,092.0 | +0.82% |
| 2025-11 | $144.2 | $124.4 | $19.86 | 2,770,276.0 | -0.75% |
| 2025-10 | $143.2 | $125.2 | $18.06 | 2,439,161.0 | +5.42% |
| 2025-09 | $145.7 | $129.0 | $16.69 | 2,580,093.0 | -9.18% |
| 2025-08 | $148.8 | $111.4 | $37.38 | 3,314,660.0 | +26.79% |
| 2025-07 | $132.2 | $111.7 | $20.54 | 4,261,932.0 | +2.22% |
| 2025-06 | $124.0 | $103.4 | $20.64 | 3,691,675.0 | +3.23% |
| 2025-05 | $112.3 | $99.18 | $13.11 | 3,287,308.0 | +2.36% |
| 2025-04 | $124.6 | $95.91 | $28.72 | 3,994,438.0 | -14.29% |
| 2025-03 | $142.5 | $122.0 | $20.50 | 3,371,865.0 | -11.08% |
| 2025-02 | $148.1 | $132.3 | $15.84 | 2,444,418.0 | -1.53% |
| 2025-01 | $144.8 | $124.7 | $20.10 | 2,955,405.0 | +0.30% |
Quaker Houghton 주식 (KWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $161.5 | $137.0 | $24.47 | 2,724,194.0 | -11.16% |
| 2024-11 | $181.0 | $153.5 | $27.43 | 2,158,921.0 | +4.04% |
| 2024-10 | $167.7 | $151.3 | $16.39 | 1,823,953.0 | -10.04% |
| 2024-09 | $174.5 | $157.3 | $17.15 | 2,196,917.0 | -0.46% |
| 2024-08 | $183.2 | $156.3 | $26.91 | 1,828,187.0 | -6.77% |
| 2024-07 | $193.7 | $165.0 | $28.71 | 2,154,751.0 | +6.99% |
| 2024-06 | $183.1 | $164.7 | $18.38 | 2,204,007.0 | -6.42% |
| 2024-05 | $197.0 | $177.2 | $19.79 | 1,892,080.0 | -2.78% |
| 2024-04 | $207.3 | $185.1 | $22.26 | 1,286,972.0 | -9.12% |
| 2024-03 | $207.8 | $194.0 | $13.83 | 1,384,631.0 | +2.37% |
| 2024-02 | $205.8 | $186.6 | $19.19 | 1,555,154.0 | +5.56% |
| 2024-01 | $214.2 | $189.2 | $24.98 | 1,852,652.0 | -11.00% |
0.74%
1.47%
자본화:
|
볼륨(24시간):